Suchuang Gas Corporation Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01430  2015-03-11  2021-09-24  2022-08-03
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2022-08-02 2 2 - - - 0 2.420 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 2.420 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 2.420 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 2.420 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 2.420 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 2.420 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 2.420 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 2.420 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 2.420 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 2.420 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 2.420 - - - - 0 - 0.00%
2021-09-30 4 21 - - - 10,667,920 2.420 - - 2.310 2.430 4,528,000 2.3560 2.98%
2021-08-31 8 22 2.350 2.350 2.360 1,887,760 2.350 2.350 2.360 1.960 2.430 814,000 2.3191 19.90%
2021-07-30 0 21 1.960 1.940 1.990 341,580 1.960 1.940 1.990 1.930 2.000 174,000 1.9631 -2.00%
2021-06-30 0 21 2.000 1.930 - 745,020 2.000 1.930 - 1.900 2.000 382,134 1.9496 2.88%
2021-05-31 0 20 1.970 1.930 1.970 1,175,280 1.944 1.905 1.944 1.875 1.974 608,025 1.9329 -1.50%
2021-04-30 0 19 2.000 1.970 2.100 403,300 1.974 1.944 2.072 1.905 2.043 206,728 1.9509 0.00%
2021-03-31 0 23 2.000 1.970 - 1,169,500 1.974 1.944 - 1.905 2.023 591,811 1.9761 -1.48%
2021-02-26 0 18 2.030 1.970 2.030 2,639,320 2.003 1.944 2.003 1.747 2.072 1,390,360 1.8983 -4.69%
2021-01-29 0 20 2.130 1.950 - 1,467,820 2.102 1.924 - 1.885 2.171 739,763 1.9842 5.45%
2020-12-31 0 22 2.020 2.020 2.150 3,170,760 1.993 1.993 2.122 1.845 2.151 1,578,837 2.0083 -3.81%
2020-11-30 0 21 2.100 2.100 2.140 2,977,260 2.072 2.072 2.112 1.974 2.270 1,384,270 2.1508 -6.25%
2020-10-30 0 18 2.240 2.240 2.280 2,618,120 2.210 2.210 2.250 1.964 2.270 1,185,648 2.2082 2.75%
2020-09-30 0 22 2.180 2.180 2.200 32,370,420 2.151 2.151 2.171 1.964 3.444 13,599,486 2.3803 -21.58%
2020-08-31 0 21 2.780 2.710 2.800 53,109,580 2.743 2.674 2.763 2.566 3.345 18,287,356 2.9042 -17.01%
2020-07-31 0 22 3.350 3.330 3.350 76,274,300 3.306 3.286 3.306 2.349 3.849 22,920,504 3.3278 39.58%
2020-06-30 0 21 2.400 2.400 2.450 6,820,100 2.368 2.368 2.418 1.579 2.437 3,175,916 2.1474 25.65%
2020-05-29 0 20 1.910 1.880 1.910 6,214,122 1.885 1.855 1.885 1.786 1.885 3,357,807 1.8506 2.18%
2020-04-29 0 19 1.900 1.610 1.910 4,292,130 1.844 1.563 1.854 1.553 1.912 2,403,208 1.7860 10.47%
2020-03-31 0 22 1.720 1.680 1.720 6,453,940 1.670 1.631 1.670 1.631 1.893 3,685,674 1.7511 -8.99%
2020-02-28 0 20 1.890 1.880 1.960 1,776,500 1.835 1.825 1.903 1.796 2.010 962,107 1.8465 -5.03%
2020-01-31 0 20 1.990 1.550 2.100 109,240 1.932 1.505 2.039 1.825 2.068 57,685 1.8937 -6.57%
2019-12-31 0 20 2.130 2.000 2.160 4,340 2.068 1.942 2.097 2.107 2.107 2,060 2.1066 5.45%
2019-11-29 0 21 2.020 1.880 2.240 141,800 1.961 1.825 2.175 1.922 1.980 72,107 1.9665 1.00%
2019-10-31 0 21 2.000 1.710 2.010 90,232,120 1.942 1.660 1.951 1.854 2.155 46,702,369 1.9321 -6.98%
2019-09-30 0 21 2.150 1.950 2.150 10,364,100 2.087 1.893 2.087 1.650 2.116 5,624,309 1.8427 -3.59%
2019-08-30 0 22 2.230 2.110 2.230 1,664,600 2.165 2.048 2.165 1.893 2.184 801,413 2.0771 7.21%
2019-07-31 0 22 2.080 1.700 2.090 4,103,480 2.019 1.650 2.029 1.951 2.233 2,000,441 2.0513 -3.26%
2019-06-28 0 19 2.150 2.150 2.190 463,640 2.087 2.087 2.126 2.010 2.184 222,500 2.0838 0.00%
2019-05-31 0 21 2.150 2.110 2.150 1,500,640 2.087 2.048 2.087 1.961 2.190 727,132 2.0638 -0.82%
2019-04-30 0 19 2.200 2.100 2.200 839,080 2.104 2.009 2.104 1.970 2.267 397,262 2.1122 -2.22%
2019-03-29 0 21 2.250 2.160 2.250 3,652,880 2.152 2.066 2.152 1.990 2.353 1,712,408 2.1332 -3.43%
2019-02-28 0 17 2.330 2.250 2.330 27,586,620 2.229 2.152 2.229 1.980 2.583 12,216,851 2.2581 -11.74%
2019-01-31 0 22 2.640 2.540 2.600 16,057,680 2.525 2.430 2.487 2.468 2.851 5,808,388 2.7646 1.54%
2018-12-31 0 19 2.600 2.600 2.640 17,696,400 2.487 2.487 2.525 2.296 2.870 6,998,083 2.5287 -9.09%
2018-11-30 0 22 2.860 2.800 2.870 30,563,700 2.736 2.678 2.745 2.344 2.984 10,688,437 2.8595 7.92%
2018-10-31 0 21 2.650 2.550 2.670 15,514,280 2.535 2.439 2.554 2.171 2.564 6,778,543 2.2887 6.00%
2018-09-28 0 19 2.500 2.260 2.500 1,223,320 2.391 2.162 2.391 2.133 2.487 518,531 2.3592 -3.47%
2018-08-31 0 23 2.590 2.480 2.590 1,383,000 2.477 2.372 2.477 2.420 2.659 543,622 2.5440 -6.83%
2018-07-31 0 21 2.780 2.600 2.780 2,355,620 2.659 2.487 2.659 2.487 2.764 896,976 2.6262 -2.11%
2018-06-29 0 20 2.840 2.750 2.890 8,282,460 2.717 2.631 2.764 2.286 2.870 3,157,187 2.6234 10.94%
2018-05-31 0 21 2.560 2.500 2.560 2,868,740 2.449 2.391 2.449 2.379 2.606 1,141,125 2.5140 -1.38%
2018-04-30 0 19 2.620 2.210 2.620 8,610,400 2.483 2.094 2.483 2.426 2.739 3,323,773 2.5905 -7.42%
2018-03-29 0 21 2.830 2.610 2.830 16,043,040 2.682 2.474 2.682 2.549 2.834 5,830,848 2.7514 -4.07%
2018-02-28 0 18 2.950 2.750 2.950 18,504,720 2.796 2.606 2.796 2.578 2.919 6,668,650 2.7749 -2.64%
2018-01-31 0 22 3.030 2.990 3.040 85,649,640 2.872 2.834 2.881 2.568 3.649 27,109,330 3.1594 -18.11%
2017-12-29 0 19 3.700 3.660 3.700 83,006,160 3.507 3.469 3.507 2.957 3.544 25,632,097 3.2384 11.78%
2017-11-30 0 22 3.310 3.270 3.280 126,735,240 3.137 3.099 3.109 3.071 3.791 38,389,056 3.3013 0.00%
2017-10-31 0 20 3.310 3.290 3.320 69,617,580 3.137 3.118 3.146 2.692 3.137 24,165,416 2.8809 12.20%
2017-09-29 0 21 2.950 2.930 2.950 58,930,380 2.796 2.777 2.796 2.549 2.900 21,337,571 2.7618 1.37%
2017-08-31 0 22 2.910 2.900 2.950 68,576,860 2.758 2.748 2.796 2.587 3.071 23,983,928 2.8593 -8.20%
2017-07-31 0 21 3.170 3.170 3.180 69,113,540 3.004 3.004 3.014 2.692 3.146 23,593,516 2.9293 10.45%
2017-06-30 0 22 2.870 2.850 2.880 74,366,240 2.720 2.701 2.729 2.417 2.815 28,795,485 2.5826 8.30%
2017-05-31 0 20 2.650 2.630 2.660 59,291,360 2.511 2.492 2.521 2.105 2.701 24,902,758 2.3809 13.28%
2017-04-28 0 17 2.370 2.380 2.390 34,828,540 2.217 2.226 2.236 2.105 2.339 15,631,149 2.2281 0.85%
2017-03-31 0 23 2.350 2.320 2.350 27,510,480 2.198 2.170 2.198 2.030 2.198 13,230,139 2.0794 6.82%
2017-02-28 0 20 2.200 2.200 2.220 4,230,940 2.058 2.058 2.077 1.964 2.123 2,061,062 2.0528 -0.45%
2017-01-27 0 19 2.210 2.210 2.390 1,616,720 2.067 2.067 2.236 2.021 2.133 780,382 2.0717 0.00%
2016-12-30 0 20 2.210 2.200 2.230 12,059,980 2.067 2.058 2.086 1.955 2.142 5,774,823 2.0884 -1.34%
2016-11-30 0 22 2.240 2.230 2.240 25,118,900 2.095 2.086 2.095 2.049 2.142 11,990,081 2.0950 0.90%
2016-10-31 0 19 2.220 2.220 2.330 19,197,920 2.077 2.077 2.180 2.039 2.161 9,137,947 2.1009 0.00%
2016-09-30 0 21 2.220 2.190 2.220 12,713,920 2.077 2.049 2.077 2.002 2.105 6,185,325 2.0555 0.45%
2016-08-31 0 22 2.210 2.190 2.230 15,254,140 2.067 2.049 2.086 2.011 2.114 7,427,522 2.0537 0.45%
2016-07-29 0 20 2.200 2.170 2.200 92,122,300 2.058 2.030 2.058 1.964 2.180 45,076,120 2.0437 -0.90%
2016-06-30 0 21 2.220 2.220 2.240 18,781,997 2.077 2.077 2.095 1.927 2.226 9,001,112 2.0866 1.37%
2016-05-31 0 21 2.190 2.190 2.230 14,767,540 2.049 2.049 2.086 1.855 2.245 7,534,957 1.9599 5.75%
2016-04-29 0 20 2.110 2.110 2.120 15,045,420 1.937 1.937 1.946 1.873 2.176 7,506,926 2.0042 -8.66%
2016-03-31 0 21 2.310 2.310 2.330 18,629,100 2.121 2.121 2.139 1.763 2.249 9,199,578 2.0250 12.14%
2016-02-29 0 18 2.060 2.000 2.060 3,862,600 1.891 1.836 1.891 1.625 1.974 2,043,383 1.8903 3.00%
2016-01-29 0 20 2.000 2.000 2.020 4,983,420 1.836 1.836 1.855 1.744 2.020 2,725,236 1.8286 -5.66%
2015-12-31 0 22 2.120 2.080 2.120 12,621,080 1.946 1.910 1.946 1.891 2.295 6,286,996 2.0075 0.00%
2015-11-30 5 21 2.120 2.080 2.120 8,617,640 1.946 1.910 1.946 1.845 2.011 4,472,350 1.9269 6.00%
2015-10-30 0 20 2.000 1.980 2.010 4,294,420 1.836 1.818 1.845 1.790 1.937 2,298,261 1.8686 -0.99%
2015-09-30 0 20 2.020 1.950 2.020 4,126,660 1.855 1.790 1.855 1.763 2.112 2,224,194 1.8554 -7.34%
2015-08-31 0 21 2.180 2.050 2.220 12,496,520 2.001 1.882 2.038 1.744 2.286 5,807,738 2.1517 -10.29%
2015-07-31 0 22 2.430 2.430 2.450 79,309,588 2.231 2.231 2.249 1.469 2.598 35,678,592 2.2229 -5.08%
2015-06-30 0 22 2.560 2.540 2.570 106,086,140 2.350 2.332 2.359 2.158 2.708 42,579,161 2.4915 1.00%
2015-05-29 0 19 2.560 2.560 2.570 81,914,240 2.327 2.327 2.336 2.082 2.391 37,368,453 2.1921 9.40%
2015-04-30 0 19 2.340 2.320 2.340 171,904,780 2.127 2.109 2.127 1.909 2.418 80,921,711 2.1243 11.43%
2015-03-31 0 15 2.100 2.100 2.120 224,953,900 1.909 1.909 1.927 1.891 2.127 113,663,112 1.9791

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top